Exacompta Clairefontaine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 151.00 | 151.00 | 151.00 | 151.00 | 137.88 | 68 |
| 2024-07-08 | 157.00 | 157.00 | 151.00 | 151.00 | 137.88 | 12 |
| 2024-07-05 | 157.00 | 157.00 | 157.00 | 157.00 | 143.35 | 15 |
| 2024-07-04 | 159.00 | 159.00 | 159.00 | 159.00 | 145.18 | 8 |
| 2024-07-03 | 160.00 | 160.00 | 160.00 | 160.00 | 146.09 | 1 |
| 2024-07-02 | 161.00 | 161.00 | 153.00 | 153.00 | 139.70 | 79 |
| 2024-07-01 | 163.00 | 163.00 | 163.00 | 163.00 | 148.83 | 115 |
| 2024-06-28 | 162.00 | 162.00 | 146.00 | 146.00 | 133.31 | 163 |
| 2024-06-27 | 164.00 | 164.00 | 164.00 | 164.00 | 149.75 | 3 |
| 2024-06-26 | 170.00 | 170.00 | 166.00 | 166.00 | 151.57 | 105 |
| 2024-06-25 | 148.00 | 148.00 | 148.00 | 148.00 | 135.14 | 83 |
| 2024-06-24 | 146.00 | 147.00 | 146.00 | 147.00 | 134.22 | 47 |
| 2024-06-21 | 148.00 | 148.00 | 148.00 | 148.00 | 135.14 | 38 |
| 2024-06-20 | 148.00 | 148.00 | 148.00 | 148.00 | 135.14 | 20 |
| 2024-06-19 | 156.00 | 156.00 | 156.00 | 156.00 | 142.44 | 94 |
| 2024-06-18 | 145.00 | 149.00 | 145.00 | 149.00 | 136.05 | 37 |
| 2024-06-17 | 148.00 | 148.00 | 145.00 | 145.00 | 132.40 | 183 |
| 2024-06-14 | 156.00 | 156.00 | 148.00 | 148.00 | 135.14 | 69 |
| 2024-06-13 | 161.00 | 161.00 | 161.00 | 161.00 | 147.01 | 88 |
| 2024-06-12 | 168.00 | 168.00 | 160.00 | 160.00 | 146.09 | 120 |
| 2024-06-11 | 161.00 | 161.00 | 161.00 | 161.00 | 147.01 | 8 |
| 2024-06-10 | 164.00 | 164.00 | 164.00 | 164.00 | 149.75 | 17 |
| 2024-06-07 | 171.00 | 171.00 | 165.00 | 165.00 | 150.66 | 11 |
| 2024-06-06 | 170.00 | 170.00 | 170.00 | 170.00 | 155.22 | 1 |
| 2024-06-05 | 168.00 | 169.00 | 168.00 | 169.00 | 154.31 | 140 |
| 2024-06-04 | 173.00 | 173.00 | 173.00 | 173.00 | 151.85 | 46 |
| 2024-06-03 | 170.00 | 173.00 | 170.00 | 173.00 | 151.85 | 123 |
| 2024-05-31 | 170.00 | 170.00 | 170.00 | 170.00 | 149.21 | 1 |
| 2024-05-30 | 170.00 | 170.00 | 170.00 | 170.00 | 149.21 | 6 |
| 2024-05-29 | 169.00 | 169.00 | 169.00 | 169.00 | 148.33 | 9 |
| 2024-05-28 | 166.00 | 166.00 | 166.00 | 166.00 | 145.70 | 10 |
| 2024-05-27 | 167.00 | 170.00 | 167.00 | 170.00 | 149.21 | 119 |
| 2024-05-24 | 170.00 | 170.00 | 170.00 | 170.00 | 149.21 | 49 |
| 2024-05-23 | 166.00 | 166.00 | 164.00 | 164.00 | 143.95 | 175 |
| 2024-05-22 | 168.00 | 168.00 | 166.00 | 166.00 | 145.70 | 78 |
| 2024-05-21 | 168.00 | 168.00 | 166.00 | 166.00 | 145.70 | 43 |
| 2024-05-20 | 168.00 | 168.00 | 168.00 | 168.00 | 147.46 | 39 |
| 2024-05-17 | 166.00 | 168.00 | 166.00 | 168.00 | 147.46 | 48 |
| 2024-05-16 | 168.00 | 168.00 | 168.00 | 168.00 | 147.46 | 13 |
| 2024-05-15 | 166.00 | 166.00 | 166.00 | 166.00 | 145.70 | 6 |
| 2024-05-14 | 167.00 | 168.00 | 167.00 | 168.00 | 147.46 | 15 |
| 2024-05-13 | 163.00 | 168.00 | 163.00 | 168.00 | 147.46 | 16 |
| 2024-05-10 | 167.00 | 167.00 | 167.00 | 167.00 | 146.58 | 25 |
| 2024-05-09 | 167.00 | 167.00 | 167.00 | 167.00 | 146.58 | 10 |
| 2024-05-08 | 167.00 | 167.00 | 166.00 | 166.00 | 145.70 | 42 |
| 2024-05-07 | 163.00 | 163.00 | 163.00 | 163.00 | 143.07 | 43 |
| 2024-05-06 | 166.00 | 166.00 | 166.00 | 166.00 | 145.70 | 48 |
| 2024-05-03 | 166.00 | 166.00 | 166.00 | 166.00 | 145.70 | 28 |
| 2024-05-02 | 166.00 | 166.00 | 166.00 | 166.00 | 145.70 | 138 |
| 2024-04-30 | 170.00 | 170.00 | 170.00 | 170.00 | 149.21 | 11 |
| 2024-04-29 | 169.00 | 170.00 | 169.00 | 170.00 | 149.21 | 34 |
| 2024-04-26 | 167.00 | 167.00 | 167.00 | 167.00 | 146.58 | 23 |
| 2024-04-25 | 166.00 | 166.00 | 166.00 | 166.00 | 145.70 | 32 |
| 2024-04-24 | 167.00 | 167.00 | 167.00 | 167.00 | 146.58 | 23 |
| 2024-04-23 | 166.00 | 167.00 | 166.00 | 167.00 | 146.58 | 11 |
| 2024-04-22 | 166.00 | 166.00 | 166.00 | 166.00 | 145.70 | 20 |
| 2024-04-19 | 166.00 | 167.00 | 166.00 | 167.00 | 146.58 | 3 |
| 2024-04-18 | 168.00 | 168.00 | 168.00 | 168.00 | 147.46 | 6 |
| 2024-04-17 | 166.00 | 166.00 | 166.00 | 166.00 | 145.70 | 1 |
| 2024-04-16 | 166.00 | 166.00 | 166.00 | 166.00 | 145.70 | 73 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 7.1000 EUR |
| 2025-06-04 | 7.5000 EUR |
| 2024-06-05 | 6.7000 EUR |
| 2023-06-01 | 4.4000 EUR |
| 2022-06-06 | 3.6800 EUR |
| 2021-06-03 | 3.0000 EUR |
| 2020-06-03 | 3.0000 EUR |
| 2019-06-12 | 2.7000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.